Anhui Conch Cement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	30.600	30.950	30.400	30.850	24.445	2,381,851
2022-08-25	30.250	31.150	30.250	30.700	24.326	4,950,891
2022-08-24	30.800	30.900	29.950	30.050	23.811	7,046,151
2022-08-23	31.200	31.250	30.700	31.000	24.564	4,356,441
2022-08-22	30.950	31.600	30.900	31.100	24.643	4,977,500
2022-08-19	30.600	31.150	30.600	30.950	24.525	2,605,772
2022-08-18	31.650	31.650	30.650	30.800	24.406	3,879,929
2022-08-17	31.700	31.750	31.100	31.500	24.960	3,850,105
2022-08-16	30.600	31.600	30.600	31.350	24.842	3,606,874
2022-08-15	30.550	31.400	30.550	30.800	24.406	2,875,551
2022-08-12	30.700	31.050	30.550	30.950	24.525	3,117,585
2022-08-11	30.650	31.250	30.600	31.050	24.604	1,624,223
2022-08-10	31.200	31.600	30.550	30.700	24.326	4,599,500
2022-08-09	30.900	31.100	30.550	30.800	24.406	3,317,655
2022-08-08	30.700	31.000	30.450	30.900	24.485	2,396,783
2022-08-05	29.800	30.900	29.500	30.750	24.366	6,215,697
2022-08-04	29.600	29.750	29.200	29.750	23.574	4,718,529
2022-08-03	29.700	30.500	29.350	29.600	23.455	4,585,913
2022-08-02	30.250	30.300	29.200	30.050	23.811	5,354,593
2022-08-01	30.750	30.850	30.300	30.450	24.128	3,581,517
2022-07-29	32.150	32.150	30.950	31.050	24.604	7,406,816
2022-07-28	32.100	32.250	31.850	32.150	25.475	2,948,767
2022-07-27	32.100	32.100	31.550	31.900	25.277	2,476,010
2022-07-26	31.800	32.400	31.650	32.000	25.357	2,822,862
2022-07-25	31.350	32.150	31.250	31.750	25.159	4,075,125
2022-07-22	33.050	33.200	31.150	31.550	25.000	16,066,510
2022-07-21	34.100	34.400	32.600	33.300	26.387	8,442,763
2022-07-20	34.600	34.750	34.050	34.100	27.021	3,027,583
2022-07-19	34.750	34.950	34.100	34.200	27.100	3,994,077
2022-07-18	34.500	34.850	33.650	34.750	27.536	6,230,632
2022-07-15	34.500	34.550	33.850	34.050	26.981	5,018,156
2022-07-14	34.800	34.800	34.050	34.450	27.298	4,968,227
2022-07-13	35.000	35.100	34.600	34.800	27.575	4,571,053
2022-07-12	34.500	35.100	33.900	34.700	27.496	5,272,273
2022-07-11	34.950	34.950	34.100	34.500	27.338	3,655,377
2022-07-08	34.750	35.150	34.300	34.950	27.694	6,933,594
2022-07-07	33.600	34.150	33.400	34.150	27.060	4,132,376
2022-07-06	34.950	34.950	33.650	34.000	26.941	5,009,372
2022-07-05	35.400	35.450	34.600	34.700	27.496	5,519,844
2022-07-04	34.400	35.450	34.000	35.000	27.734	10,830,050
2022-06-30	33.500	34.700	33.450	34.000	26.941	6,978,781
2022-06-29	33.650	34.400	33.350	33.700	26.704	5,608,510
2022-06-28	32.800	33.800	32.800	33.800	26.783	4,848,260
2022-06-27	32.700	33.100	32.700	33.050	26.189	4,116,074
2022-06-24	32.900	32.900	32.500	32.700	25.911	3,706,237
2022-06-23	32.050	32.650	32.050	32.450	25.713	2,427,972
2022-06-22	32.500	32.750	32.150	32.250	25.555	2,237,462
2022-06-21	32.650	32.950	32.200	32.600	25.832	5,054,100
2022-06-20	32.000	32.650	31.850	32.500	25.753	5,728,374
2022-06-17	31.800	32.350	31.750	32.150	25.475	11,324,250
2022-06-16	32.650	32.850	31.900	32.150	25.475	12,391,180
2022-06-15	32.200	33.350	32.200	32.550	25.792	9,542,620
2022-06-14	32.500	33.150	32.000	32.750	25.951	11,415,210
2022-06-13	32.900	33.150	32.400	32.750	25.951	5,415,405
2022-06-10	33.600	33.650	32.950	33.250	26.347	7,126,376
2022-06-09	33.750	34.550	33.750	33.900	26.862	8,231,359
2022-06-08	34.000	34.100	33.500	33.900	26.862	7,787,977
2022-06-07	32.400	33.800	32.400	33.650	26.664	14,315,640
2022-06-06	34.500	34.550	32.500	32.700	25.911	34,134,738
2022-06-02	37.750	37.750	34.250	34.450	27.298	43,272,449

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1503 HKD
2026-06-02	0.6995 HKD
2025-09-08	0.2630 HKD
2025-06-03	0.7737 HKD
2024-06-03	1.0544 HKD
2023-06-02	1.6407 HKD
2022-06-02	2.7940 HKD
2021-06-01	2.5626 HKD
2020-06-02	2.1792 HKD
2019-06-03	1.9231 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.